Genpact Ltd (NY: G )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.282	6.647	6.175	6.420	0	+0.11(+1.80%)
Feb 26, 2009	6.436	6.550	6.250	6.306	216,249	+0.02(+0.26%)
Feb 25, 2009	6.404	6.598	6.242	6.290	372,815	-0.28(-4.20%)
Feb 24, 2009	6.436	6.574	6.274	6.566	181,669	+0.14(+2.14%)
Feb 23, 2009	6.825	6.833	6.428	6.428	289,027	-0.27(-4.00%)
Feb 20, 2009	6.574	6.695	6.355	6.695	314,222	+0.17(+2.61%)
Feb 19, 2009	6.939	7.085	6.298	6.525	768,563	-0.40(-5.74%)
Feb 18, 2009	6.485	7.595	6.096	6.922	935,452	+0.27(+4.02%)
Feb 17, 2009	6.939	6.947	6.598	6.655	546,070	-0.35(-4.98%)
Feb 13, 2009	7.101	7.182	6.995	7.003	455,520	-0.14(-1.93%)
Feb 12, 2009	6.793	7.368	6.793	7.141	455,012	+0.14(+1.97%)
Feb 11, 2009	6.882	7.003	6.841	7.003	445,423	+0.21(+3.10%)
Feb 10, 2009	7.044	7.117	6.793	6.793	313,384	-0.36(-5.10%)
Feb 09, 2009	7.287	7.295	6.922	7.157	302,532	-0.11(-1.45%)
Feb 06, 2009	6.906	7.263	6.858	7.263	299,932	+0.45(+6.67%)
Feb 05, 2009	6.695	6.890	6.622	6.809	216,062	+0.13(+1.94%)
Feb 04, 2009	6.858	6.862	6.639	6.679	378,661	-0.18(-2.60%)
Feb 03, 2009	6.777	6.922	6.631	6.858	304,393	+0.15(+2.30%)
Feb 02, 2009	6.525	6.720	6.387	6.704	387,021	+0.06(+0.98%)
Jan 30, 2009	6.849	6.849	6.460	6.639	0	-0.07(-1.09%)
Jan 29, 2009	6.898	6.931	6.704	6.712	164,403	-0.21(-3.04%)
Jan 28, 2009	6.947	6.947	6.785	6.922	286,176	+0.03(+0.47%)
Jan 27, 2009	6.890	6.931	6.793	6.890	236,440	+0.03(+0.47%)
Jan 26, 2009	6.979	7.028	6.695	6.858	180,740	-0.03(-0.47%)
Jan 23, 2009	6.849	6.947	6.566	6.890	570,601	+0.06(+0.95%)
Jan 22, 2009	6.971	7.020	6.785	6.825	269,143	-0.37(-5.18%)
Jan 21, 2009	7.230	7.673	6.801	7.198	400,523	+0.05(+0.68%)
Jan 20, 2009	7.595	7.652	7.149	7.149	440,312	-0.35(-4.65%)
Jan 16, 2009	7.498	7.579	7.125	7.498	479,719	+0.21(+2.89%)
Jan 15, 2009	7.263	7.636	7.263	7.287	389,820	-0.06(-0.88%)
Jan 14, 2009	7.401	7.490	7.214	7.352	430,120	-0.02(-0.33%)
Jan 13, 2009	6.898	7.498	6.858	7.376	455,317	+0.38(+5.45%)
Jan 12, 2009	7.093	7.141	6.858	6.995	353,473	-0.23(-3.14%)
Jan 09, 2009	7.198	7.295	6.841	7.222	206,333	+0.10(+1.37%)
Jan 08, 2009	7.125	7.255	6.995	7.125	499,891	+0.05(+0.69%)
Jan 07, 2009	7.433	7.433	6.987	7.076	405,586	-0.52(-6.83%)
Jan 06, 2009	6.971	7.620	6.971	7.595	242,356	+0.58(+8.32%)
Jan 05, 2009	6.704	7.093	6.582	7.012	220,635	+0.36(+5.36%)
Jan 02, 2009	6.793	6.849	6.574	6.655	0	-0.01(-0.12%)
Jan 01, 2009	6.136	6.671	6.136	6.663	0	+0.00(+0.00%)
Dec 31, 2008	6.136	6.671	6.136	6.663	184,298	+0.47(+7.59%)
Dec 30, 2008	5.852	6.233	5.836	6.193	166,847	+0.29(+4.95%)
Dec 29, 2008	5.844	5.901	5.698	5.901	103,237	+0.12(+2.10%)
Dec 26, 2008	5.950	5.950	5.731	5.779	87,914	-0.19(-3.12%)
Dec 24, 2008	6.233	6.233	5.901	5.966	64,527	-0.28(-4.54%)
Dec 23, 2008	6.217	6.379	6.136	6.250	151,988	-0.02(-0.26%)
Dec 22, 2008	6.566	6.566	6.177	6.266	156,480	-0.24(-3.62%)
Dec 19, 2008	6.250	6.704	6.169	6.501	250,478	+0.25(+4.02%)
Dec 18, 2008	6.460	6.517	6.152	6.250	135,568	-0.13(-2.03%)
Dec 17, 2008	6.185	6.460	6.136	6.379	275,636	+0.10(+1.55%)
Dec 16, 2008	5.925	6.282	5.917	6.282	255,228	+0.46(+7.94%)
Dec 15, 2008	5.893	5.958	5.666	5.820	307,800	-0.11(-1.91%)
Dec 12, 2008	5.804	5.958	5.674	5.933	215,903	+0.09(+1.53%)
Dec 11, 2008	6.088	6.096	5.828	5.844	123,921	-0.24(-3.99%)
Dec 10, 2008	6.071	6.096	5.828	6.088	124,815	+0.04(+0.67%)
Dec 09, 2008	6.379	6.387	6.023	6.047	296,379	-0.38(-5.93%)
Dec 08, 2008	5.942	6.485	5.917	6.428	639,809	+0.56(+9.53%)
Dec 05, 2008	5.731	5.958	5.488	5.869	486,253	+0.13(+2.26%)
Dec 04, 2008	5.942	6.079	5.674	5.739	238,666	-0.34(-5.60%)
Dec 03, 2008	6.185	6.294	5.982	6.079	409,751	-0.10(-1.57%)
Dec 02, 2008	5.933	6.233	5.771	6.177	414,152	+0.32(+5.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.